[5989 東証1部] エイチワン 日足 時系列データ

[5989 東証1部] エイチワン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271630.001719.001581.001631.0019166003135743900
2017-04-261570.001672.001555.001649.00456900749913900
2017-04-251530.001597.001530.001569.00139800219387500
2017-04-241583.001614.001546.001551.00146600229616900
2017-04-211576.001596.001556.001580.00120900190689900
2017-04-201576.001597.001554.001569.00109800172705200
2017-04-191591.001610.001569.001585.00119500189903100
2017-04-181612.001625.001586.001601.0094300151288800
2017-04-171580.001603.001533.001583.00110700174943000
2017-04-141600.001637.001585.001585.00156600251993900
2017-04-131615.001642.001579.001624.00230900372361900
2017-04-121624.001633.001565.001602.00292900469280200
2017-04-111595.001659.001578.001630.00475500773413300
2017-04-101515.001615.001515.001603.00335700530209500
2017-04-071493.001517.001450.001504.00243000362579500
2017-04-061536.001548.001458.001463.00270600401983000
2017-04-051556.001585.001544.001550.00109200170464700
2017-04-041619.001635.001552.001564.00276600438154900
2017-04-031669.001679.001608.001634.00169900278699500
2017-03-311667.001697.001651.001670.0087100145573300
2017-03-301661.001680.001640.001644.0093400154970500
2017-03-291698.001703.001655.001669.0083600140060400
2017-03-281644.001684.001644.001671.00110400183676000
2017-03-271658.001667.001631.001635.00124600204932400
2017-03-241655.001691.001646.001676.0085100142161300
2017-03-231708.001720.001655.001664.00123400207895700
2017-03-221730.001756.001710.001710.00123300213470300
2017-03-211755.001794.001739.001778.00107500190279400
2017-03-171825.001826.001750.001768.00130400232761400
2017-03-161807.001833.001786.001828.00137800250227200
2017-03-151778.001804.001768.001803.00164000293176800
2017-03-141753.001787.001746.001778.0090200160048800
2017-03-131775.001786.001750.001753.0073700130159400
2017-03-101780.001810.001735.001775.00134900237584200
2017-03-091780.001796.001760.001775.00104100184889600
2017-03-081785.001804.001752.001780.00166000295720200
2017-03-071778.001785.001709.001780.00319200557062800
2017-03-061820.001877.001761.001791.00331700608964700
2017-03-031773.001818.001770.001812.00224800404314300
2017-03-021790.001812.001768.001781.00254900454972900
2017-03-011780.001796.001741.001786.00337500597997300
2017-02-281720.001765.001716.001755.008635001508344600
2017-02-271676.001691.001648.001649.0096100159945900
2017-02-241640.001707.001632.001691.00174800294286000
2017-02-231661.001689.001632.001647.00124400205433200
2017-02-221660.001700.001621.001685.00169800282487400
2017-02-211667.001715.001651.001660.00198400332738900
2017-02-201745.001745.001635.001649.00393000662551900
2017-02-171663.001746.001635.001746.006039001032504400
2017-02-161593.001717.001591.001670.007811001307577400
2017-02-151600.001646.001572.001591.00424800683226900
2017-02-141587.001620.001548.001604.006643001056384600
2017-02-131435.001615.001435.001586.0010838001671556900
2017-02-101336.001424.001312.001424.0011099001531675100
2017-02-091132.001404.001125.001362.0026349003468629300
2017-02-081104.001140.001103.001133.00194100218077500
2017-02-071089.001127.001085.001118.00162000179955100
2017-02-061089.001098.001083.001090.00137300149905900
2017-02-031083.001098.001065.001073.00172900186028200
2017-02-021063.001105.001055.001076.00236800256943700
2017-02-011024.001054.001017.001054.008400087441800
2017-01-311035.001044.001019.001036.00109100112708000
2017-01-301018.001054.001018.001050.00141800147555500
2017-01-27998.001021.00992.001012.006840068872400
2017-01-26991.001007.00991.00992.009880098560000
2017-01-25989.00995.00978.00989.009620095166600
2017-01-24985.00996.00974.00974.008800086520400
2017-01-231000.001003.00981.00992.008560085233400
2017-01-20998.001021.00998.001004.00127500128533000
2017-01-19986.001018.00986.001006.008370084037700
2017-01-18981.00991.00958.00984.00107600104995500
2017-01-171012.001023.00996.00996.00100100100340700
2017-01-161022.001032.001005.001022.006950070862100
2017-01-131016.001034.00994.001029.00190100192546500
2017-01-121059.001062.001017.001028.00204200212085600
2017-01-111079.001089.001065.001075.0096800104286800
2017-01-101087.001092.001063.001077.00131800142168100
2017-01-061075.001092.001075.001086.00134400145339400
2017-01-051091.001096.001078.001086.009000097901700
2017-01-041076.001105.001067.001091.00126100136792200
2016-12-301051.001087.001051.001062.0094000100214000
2016-12-291082.001094.001062.001071.00125700134779100
2016-12-281083.001119.001083.001105.00109600120486200
2016-12-271118.001118.001093.001094.00203600225004100
2016-12-261132.001136.001117.001126.007510084414500
2016-12-221119.001140.001118.001125.007500084306600
2016-12-211173.001173.001117.001118.00140400159249600
2016-12-201167.001177.001158.001160.007770090640900
2016-12-191136.001191.001136.001186.00179500209816000
2016-12-161150.001150.001130.001139.00108300123660400
2016-12-151145.001153.001060.001130.00109600123310100
2016-12-141130.001154.001108.001143.00121800137925600
2016-12-131161.001161.001127.001140.00122300139799500
2016-12-121136.001180.001136.001163.00165200191897500
2016-12-091130.001140.001117.001133.0099100111934400
2016-12-081140.001140.001117.001130.00100000112916400
2016-12-071140.001140.001114.001129.00141500159389000
2016-12-061130.001143.001126.001140.0092500105036100
2016-12-051105.001137.001098.001128.00100500111896000
2016-12-021102.001120.001095.001113.008730096815200
2016-12-011116.001117.001068.001090.00155800170819800
2016-11-301083.001130.001083.001100.00177200196348200
2016-11-291078.001087.001062.001078.006920074505400
2016-11-281042.001093.001040.001078.00114600122215400
2016-11-251068.001073.001027.001053.006930072880700
2016-11-241068.001077.001056.001059.004450047362700
2016-11-221070.001070.001028.001055.00111600117060800
2016-11-211085.001119.001065.001077.00136200147755300
2016-11-181052.001111.001052.001105.00294200318663400
2016-11-171015.001048.001000.001047.00233900241237400
2016-11-16968.001019.00968.001019.00303200303552600
2016-11-15943.00966.00934.00961.008530081214300
2016-11-14908.00959.00908.00951.00132800124679400
2016-11-11973.00973.00907.00916.00153500142512900
2016-11-10960.00965.00942.00958.00111800106623000
2016-11-09968.00982.00871.00917.00325400298189300
2016-11-08963.001010.00952.00983.00292900286392800
2016-11-07900.00985.00884.00963.00475900445941500
2016-11-04889.00894.00882.00889.00119000105719500
2016-11-02937.00939.00890.00902.00160700146207000
2016-11-01935.00952.00931.00952.00165000155500000
2016-10-31915.00931.00915.00927.007620070566000
2016-10-28909.00921.00900.00920.00117800107622000
2016-10-27901.00906.00894.00900.004570041113200
2016-10-26908.00924.00894.00905.00116700105791600
2016-10-25871.00916.00856.00912.00205600182996600
2016-10-24869.00888.00867.00871.009770085663300
2016-10-21870.00891.00860.00868.00140400122860300
2016-10-20840.00880.00840.00878.00217500188044700
2016-10-19818.00847.00818.00844.00156000130315500
2016-10-18820.00825.00814.00821.006140050286500
2016-10-17843.00843.00814.00821.00150000123718200
2016-10-14818.00844.00810.00843.00127200105304700
2016-10-13821.00831.00809.00821.0010350084821700
2016-10-12805.00826.00805.00821.0010160083371200
2016-10-11792.00822.00786.00817.00155600125933600
2016-10-07806.00806.00792.00795.006260050013700
2016-10-06812.00815.00800.00807.006990056441800
2016-10-05804.00815.00802.00812.009170073965100
2016-10-04806.00810.00794.00800.009280074430000
2016-10-03823.00829.00789.00805.00190300153044500
2016-09-30799.00825.00795.00823.00220600179312600
2016-09-29800.00808.00791.00803.008690069603100
2016-09-28794.00818.00785.00795.00138000110460900
2016-09-27762.00804.00761.00803.00174500137602200
2016-09-26779.00790.00761.00767.004780036953700
2016-09-23773.00790.00768.00781.006700052226500
2016-09-21761.00770.00753.00768.005590042539700
2016-09-20766.00777.00745.00770.008050061313300
2016-09-16787.00795.00758.00767.0010260079287500
2016-09-15785.00798.00775.00785.008480066806000
2016-09-14785.00800.00776.00787.0010520083067400
2016-09-13785.00797.00758.00789.00159700124236500
2016-09-12802.00817.00780.00785.00219000174999600
2016-09-09804.00824.00795.00818.00271200220137300
2016-09-08782.00802.00772.00798.00284700223337900
2016-09-07770.00787.00765.00782.00252600196850100
2016-09-06756.00781.00748.00775.00321000246600900
2016-09-05732.00770.00730.00763.00503700380513800
2016-09-02706.00726.00706.00717.0011410081853600
2016-09-01707.00725.00706.00712.0013150094009700
2016-08-31733.00737.00707.00711.00177100127148800
2016-08-30728.00750.00722.00725.00160100117286900
2016-08-29735.00769.00723.00737.00471800352870100
2016-08-26740.00742.00710.00725.00341400247582700
2016-08-25712.00759.00700.00742.001311700969221900
2016-08-24703.00728.00694.00714.00955400678325400
2016-08-23652.00718.00647.00693.001004000692537700
2016-08-22637.00656.00631.00654.00212200136797400
2016-08-19630.00644.00625.00636.0012820080988200
2016-08-18644.00646.00627.00633.00223300142119000
2016-08-17625.00662.00625.00654.00478300306899300
2016-08-16649.00659.00626.00631.00906100577622300
2016-08-15678.00740.00668.00669.0024743001739902500
2016-08-12649.00710.00617.00672.0037349002492847900
2016-08-10555.00668.00540.00668.00677000405940600
2016-08-09585.00609.00551.00568.001211400699492400
2016-08-08670.00709.00576.00588.0066585004350739800
2016-08-05675.00675.00668.00675.00751400507096100
2016-08-04491.00575.00491.00575.00356800200544900
2016-08-03497.00498.00495.00495.001500744500
2016-08-02518.00518.00496.00501.00157008013400
2016-08-01509.00516.00504.00516.0091004638100
2016-07-29498.00509.00497.00509.002750013714000
2016-07-28495.00500.00495.00497.00125006220400
2016-07-27496.00501.00496.00500.0033001648800
2016-07-26502.00504.00495.00497.00117005864600
2016-07-25497.00503.00496.00502.0045002253000
2016-07-22496.00500.00496.00497.00185009194700
2016-07-21494.00506.00494.00506.00186009255000
2016-07-20491.00496.00489.00496.002980014677100
2016-07-19491.00496.00486.00490.00170008316600
2016-07-15483.00487.00482.00483.002990014487500
2016-07-14474.00483.00474.00480.0012050057317700
2016-07-13499.00499.00488.00498.003770018589500
2016-07-12485.00490.00482.00484.00163007940600
2016-07-11488.00490.00471.00480.004020019417800
2016-07-08494.00502.00480.00481.004820023590700
2016-07-07498.00504.00495.00504.0092004591400
2016-07-06495.00504.00490.00504.00178008811400
2016-07-05500.00502.00487.00500.002340011595500
2016-07-04499.00507.00496.00504.003560017793300
2016-07-01500.00509.00490.00509.002080010396300
2016-06-30492.00507.00484.00484.003220015908900
2016-06-29499.00512.00485.00492.00165008163700
2016-06-28497.00501.00486.00499.004050020073300
2016-06-27497.00497.00473.00474.00201009720900
2016-06-24502.00508.00475.00489.005290026230900
2016-06-23509.00517.00508.00508.0091004642900
2016-06-22522.00529.00508.00510.00105005385000
2016-06-21528.00529.00510.00517.00131006738100
2016-06-20517.00527.00510.00520.00126006492300
2016-06-17510.00518.00504.00504.003660018659300
2016-06-16539.00539.00501.00501.002350012236600
2016-06-15537.00537.00518.00529.002920015530500
2016-06-14511.00518.00511.00517.002590013275500
2016-06-13523.00525.00514.00524.00168008721000
2016-06-10540.00542.00516.00528.0011520061068000
2016-06-09516.00516.00491.00494.002000010092000
2016-06-08513.00523.00513.00516.00123006385100
2016-06-07513.00515.00513.00513.0085004365500
2016-06-06511.00518.00511.00516.0076003905800
2016-06-03519.00519.00515.00516.0050002589300
2016-06-02525.00526.00519.00519.00111005810700
2016-06-01521.00528.00520.00523.00116006058100
2016-05-31520.00525.00520.00520.0054002818500
2016-05-30510.00521.00510.00514.00106005438900
2016-05-27506.00520.00506.00514.0058002974700
2016-05-26507.00510.00505.00506.0060003040500
2016-05-25506.00510.00504.00507.00132006681200
2016-05-24508.00510.00505.00506.0090004563800
2016-05-23511.00514.00507.00508.00124006323300
2016-05-20510.00520.00508.00510.00106005412800
2016-05-19510.00519.00510.00511.0077003954100
2016-05-18509.00518.00509.00514.0075003847400
2016-05-17506.00518.00506.00513.0047002408300
2016-05-16510.00514.00504.00504.0082004155600
2016-05-13511.00512.00503.00504.0096004890100
2016-05-12522.00522.00514.00516.0053002739700
2016-05-11525.00528.00516.00522.0029001521500
2016-05-10521.00523.00512.00522.00100005179800
2016-05-09533.00536.00522.00522.00176009251000
2016-05-06540.00545.00534.00535.001940010456000
2016-05-02534.00555.00531.00535.004180022475200
2016-04-28525.00525.00516.00524.002230011655900
2016-04-27511.00524.00511.00522.00102005244900
2016-04-26521.00521.00512.00518.001700884000
2016-04-25521.00525.00518.00519.0042002187800
2016-04-22525.00525.00520.00520.00110005751900
2016-04-21520.00523.00517.00523.00117006076900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog